KlimaDAO Historical Data

KLIMA Page 11
Download
Date Close Price change Market cap Trading volume
Sep 2, 2024 $ 1.29
+1.13%
$ 19.17 million $ 690,038
Sep 1, 2024 $ 1.27
-2.11%
$ 18.93 million $ 546,343
Aug 31, 2024 $ 1.3
-0.09%
$ 19.34 million $ 638,360
Aug 30, 2024 $ 1.3
+0.92%
$ 19.35 million $ 665,858
Aug 29, 2024 $ 1.29
-3.17%
$ 19.17 million $ 663,770
Aug 28, 2024 $ 1.33
+0.37%
$ 19.8 million $ 604,607
Aug 27, 2024 $ 1.32
-5.01%
$ 17.18 million $ 717,280
Aug 26, 2024 $ 1.39
-1.77%
$ 18.08 million $ 771,899
Aug 25, 2024 $ 1.42
-0.54%
$ 18.4 million $ 782,587
Aug 24, 2024 $ 1.42
+1.56%
$ 18.48 million $ 733,707
Aug 23, 2024 $ 1.4
+7.46%
$ 18.19 million $ 726,767
Aug 22, 2024 $ 1.3
-2.33%
$ 16.93 million $ 775,591
Aug 21, 2024 $ 1.33
-0.01%
$ 17.31 million $ 678,433
Aug 20, 2024 $ 1.33
+0.32%
$ 14.37 million $ 744,978
Aug 19, 2024 $ 1.33
-1.97%
$ 14.32 million $ 811,542
Aug 18, 2024 $ 1.36
+2.79%
$ 14.61 million $ 784,423
Aug 17, 2024 $ 1.32
+0.81%
$ 13.93 million $ 748,162
Aug 16, 2024 $ 1.31
+0.03%
$ 13.81 million $ 575,095
Aug 15, 2024 $ 1.3
-8.38%
$ 13.77 million $ 422,951
Aug 14, 2024 $ 1.42
+5.25%
$ 14.88 million $ 409,724
Aug 13, 2024 $ 1.35
-24.69%
$ 14.14 million $ 523,579
Aug 12, 2024 $ 1.79
-5.16%
$ 18.77 million $ 385,271
Aug 11, 2024 $ 1.89
+0.19%
$ 19.79 million $ 435,773
Aug 10, 2024 $ 1.89
-0.34%
$ 19.76 million $ 346,524
Aug 9, 2024 $ 1.89
-1.31%
$ 19.75 million $ 605,289
Aug 8, 2024 $ 1.91
+0.24%
$ 19.8 million $ 696,676
Aug 7, 2024 $ 1.91
-12.23%
$ 19.75 million $ 610,831
Aug 6, 2024 $ 2.17
-0.36%
$ 22.51 million $ 670,131
Aug 5, 2024 $ 2.18
-17.51%
$ 22.58 million $ 653,630
Aug 4, 2024 $ 2.64
-2.92%
$ 27.37 million $ 757,032
Aug 3, 2024 $ 2.73
-2.86%
$ 28.29 million $ 736,534
Aug 2, 2024 $ 2.81
-4.24%
$ 29.12 million $ 628,293
Aug 1, 2024 $ 2.94
-9.54%
$ 28.94 million $ 643,691
Jul 31, 2024 $ 3.25
+0.62%
$ 31.99 million $ 705,813
Jul 30, 2024 $ 3.23
-2.13%
$ 31.8 million $ 799,351
Jul 29, 2024 $ 3.3
+3.00%
$ 32.49 million $ 742,171
Jul 28, 2024 $ 3.2
+0.28%
$ 31.55 million $ 774,135
Jul 27, 2024 $ 3.19
+0.70%
$ 31.46 million $ 787,615
Jul 26, 2024 $ 3.17
-3.09%
$ 31.24 million $ 736,336
Jul 25, 2024 $ 3.27
-13.54%
$ 32.22 million $ 914,353
Jul 24, 2024 $ 3.79
-5.60%
$ 37.33 million $ 567,837
Jul 23, 2024 $ 4.02
-2.29%
$ 38.36 million $ 843,231
Jul 22, 2024 $ 4.11
+4.01%
$ 39.25 million $ 748,957
Jul 21, 2024 $ 3.95
+0.01%
$ 37.74 million $ 860,612
Jul 20, 2024 $ 3.95
+0.29%
$ 37.69 million $ 845,666
Jul 19, 2024 $ 3.94
+2.80%
$ 37.58 million $ 786,399
Jul 18, 2024 $ 3.83
-0.33%
$ 36.53 million $ 703,757
Jul 17, 2024 $ 3.85
-1.48%
$ 36.66 million $ 755,851
Jul 16, 2024 $ 3.9
+6.56%
$ 37.21 million $ 611,269
Jul 15, 2024 $ 3.66
+5.20%
$ 34.92 million $ 583,891